Finance Home - My Yahoo - Yahoo! - Help

Sunday, December 20, 2009, 6:08AM ET - U.S. Markets Closed. Dow  0.20% Nasdaq  1.45%

SAVVIS Inc. (SVVS)

On Dec 18: 14.39   0.44 (3.15%)

MORE ON SVVS

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 18-Dec-09 14.15 14.51 13.94 14.39 435,800 14.39 17-Dec-09 13.43 13.96 13.30 13.95 271,900 13.95 16-Dec-09 13.30 13.58 13.22 13.51 271,800 13.51 15-Dec-09 13.22 13.35 13.17 13.19 134,000 13.19 14-Dec-09 13.42 13.57 13.12 13.30 118,900 13.30 11-Dec-09 13.12 13.49 13.12 13.35 106,900 13.35 10-Dec-09 13.74 13.79 12.93 13.06 287,000 13.06 9-Dec-09 13.70 13.82 13.45 13.62 106,300 13.62 8-Dec-09 13.68 13.83 13.42 13.64 95,400 13.64 7-Dec-09 13.60 14.01 13.60 13.77 140,900 13.77 4-Dec-09 13.35 13.91 13.34 13.67 183,800 13.67 3-Dec-09 13.17 13.45 13.04 13.07 138,300 13.07 2-Dec-09 12.69 13.34 12.66 13.17 281,500 13.17 1-Dec-09 12.71 13.01 12.60 12.71 360,600 12.71 30-Nov-09 12.78 12.82 12.36 12.52 344,200 12.52 27-Nov-09 12.58 12.84 12.55 12.77 136,600 12.77 25-Nov-09 13.37 13.50 12.90 13.08 379,800 13.08 24-Nov-09 13.80 13.80 13.19 13.32 262,600 13.32 23-Nov-09 14.05 14.40 13.63 13.80 203,300 13.80 20-Nov-09 13.63 13.89 13.42 13.78 203,200 13.78 19-Nov-09 14.23 14.49 13.52 13.80 290,400 13.80 18-Nov-09 14.56 14.56 14.24 14.40 128,400 14.40 17-Nov-09 14.91 14.91 14.38 14.51 212,400 14.51 16-Nov-09 14.33 15.00 14.33 14.96 365,900 14.96 13-Nov-09 14.07 14.31 13.70 14.13 182,100 14.13 12-Nov-09 13.77 13.98 13.75 13.96 639,100 13.96 11-Nov-09 13.96 14.24 13.47 13.86 363,800 13.86 10-Nov-09 13.67 13.93 13.52 13.77 577,900 13.77 9-Nov-09 13.96 14.04 13.68 13.81 312,500 13.81 6-Nov-09 14.43 14.90 13.75 13.91 432,000 13.91 5-Nov-09 13.88 14.79 13.77 14.62 381,300 14.62 4-Nov-09 13.90 14.21 13.67 13.67 300,100 13.67 3-Nov-09 13.80 13.91 13.36 13.75 590,400 13.75 2-Nov-09 14.90 14.95 13.76 13.89 958,600 13.89 30-Oct-09 15.57 15.77 14.68 14.79 525,300 14.79 29-Oct-09 16.65 16.95 15.64 15.78 605,600 15.78 28-Oct-09 17.42 17.50 15.97 16.49 989,400 16.49 27-Oct-09 17.90 18.16 17.22 17.51 374,700 17.51 26-Oct-09 17.84 18.41 17.55 17.90 231,100 17.90 23-Oct-09 18.04 18.46 17.65 17.87 179,800 17.87 22-Oct-09 17.61 18.22 17.24 18.02 465,100 18.02 21-Oct-09 16.95 17.75 16.95 17.56 433,000 17.56 20-Oct-09 17.23 17.54 16.71 17.04 242,400 17.04 19-Oct-09 17.34 17.54 17.00 17.24 120,200 17.24 16-Oct-09 17.45 17.68 17.04 17.21 163,200 17.21 15-Oct-09 17.39 17.72 17.35 17.58 166,100 17.58 14-Oct-09 18.08 18.09 17.49 17.56 163,100 17.56 13-Oct-09 17.67 18.10 17.51 17.75 135,800 17.75 12-Oct-09 17.94 18.15 17.67 17.74 254,000 17.74 9-Oct-09 16.72 17.78 16.62 17.77 200,700 17.77 8-Oct-09 17.13 17.13 16.50 16.72 263,700 16.72 7-Oct-09 16.73 17.06 16.65 16.88 173,500 16.88 6-Oct-09 15.89 16.78 15.89 16.77 172,000 16.77 5-Oct-09 15.21 15.88 15.10 15.80 168,500 15.80 2-Oct-09 15.12 15.51 14.75 15.15 191,800 15.15 1-Oct-09 15.68 16.09 15.21 15.31 277,000 15.31 30-Sep-09 16.95 17.00 15.75 15.82 278,400 15.82 29-Sep-09 17.11 17.25 16.85 16.88 123,700 16.88 28-Sep-09 16.52 17.32 16.52 17.14 203,800 17.14 25-Sep-09 16.57 16.83 16.14 16.50 154,900 16.50 24-Sep-09 17.35 17.55 16.53 16.67 138,800 16.67 23-Sep-09 17.56 17.56 17.24 17.24 148,900 17.24 22-Sep-09 17.40 17.61 17.26 17.41 98,700 17.41 21-Sep-09 17.12 17.39 17.05 17.25 79,300 17.25 18-Sep-09 17.39 17.39 16.95 17.30 221,300 17.30 17-Sep-09 17.18 17.51 17.17 17.32 151,300 17.32 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions